Athabasca Oil Sands Corp (OP: ATHOF )
3.610
+0.110
(+3.14%)
Streaming Delayed Price
Updated: 3:59 PM EDT, May 24, 2024
Add to My Watchlist
Historical Prices
Year:
Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 0.9161 | 0.9161 | 0.9161 | 0.9161 | 45,200 | -0.03(-3.47%) |
May 30, 2017 | 0.9490 | 0.9490 | 0.9490 | 0.9490 | 20,400 | -0.03(-3.45%) |
May 26, 2017 | 0.9647 | 0.9830 | 0.9610 | 0.9829 | 66,300 | -0.04(-3.70%) |
May 19, 2017 | 1.021 | 1.021 | 1.021 | 17,500 | +0.04(+4.22%) | |
May 18, 2017 | 0.9794 | 0.9794 | 0.9794 | 0.9794 | 10,400 | -0.02(-2.06%) |
May 16, 2017 | 1.000 | 1.000 | 1.000 | 9,200 | -0.02(-1.53%) | |
May 15, 2017 | 1.012 | 1.016 | 1.012 | 1.016 | 96,000 | -0.02(-1.77%) |
May 11, 2017 | 1.034 | 1.034 | 1.034 | 0 | -0.02(-1.61%) | |
May 10, 2017 | 1.050 | 1.051 | 1.050 | 1.051 | 1,750 | +0.06(+5.82%) |
May 05, 2017 | 0.9929 | 0.9929 | 0.9929 | 0 | +0.01(+1.42%) | |
May 03, 2017 | 0.9790 | 0.9790 | 0.9790 | 0 | -0.02(-1.91%) | |
Apr 28, 2017 | 0.9981 | 0.9981 | 0.9981 | 0 | +0.00(+0.21%) | |
Apr 26, 2017 | 0.9960 | 0.9960 | 0.9960 | 0 | -0.03(-3.30%) | |
Apr 20, 2017 | 1.030 | 1.030 | 1.030 | 50,000 | -0.02(-1.81%) | |
Apr 19, 2017 | 1.050 | 1.050 | 1.049 | 1.049 | 63,461 | -0.02(-1.96%) |
Apr 18, 2017 | 1.070 | 1.070 | 1.070 | 1.070 | 46,200 | -0.09(-7.76%) |
Apr 11, 2017 | 1.160 | 1.160 | 1.160 | 53,800 | -0.00(-0.11%) | |
Apr 10, 2017 | 1.118 | 1.161 | 1.118 | 1.161 | 13,000 | +0.03(+3.11%) |
Apr 04, 2017 | 1.126 | 1.126 | 1.126 | 50 | +0.00(+0.30%) | |
Apr 03, 2017 | 1.123 | 1.123 | 1.123 | 1.123 | 1,090 | -0.03(-2.36%) |
Mar 30, 2017 | 1.150 | 1.150 | 1.150 | 0 | +0.04(+3.98%) | |
Mar 29, 2017 | 1.101 | 1.106 | 1.101 | 1.106 | 2,400 | +0.05(+4.34%) |
Mar 28, 2017 | 1.050 | 1.060 | 1.050 | 1.060 | 1,127 | +0.01(+0.95%) |
Mar 27, 2017 | 1.022 | 1.050 | 1.022 | 1.050 | 27,704 | +0.02(+2.32%) |
Mar 23, 2017 | 1.026 | 1.026 | 1.026 | 0 | -0.02(-1.98%) | |
Mar 21, 2017 | 1.047 | 1.047 | 1.047 | 3 | -0.00(-0.23%) | |
Mar 14, 2017 | 1.049 | 1.049 | 1.049 | 5,300 | -0.06(-5.52%) | |
Mar 10, 2017 | 1.111 | 1.111 | 1.111 | 159,700 | +0.02(+1.78%) | |
Mar 09, 2017 | 1.103 | 1.103 | 1.091 | 1.091 | 29,777 | -0.12(-9.88%) |
Mar 07, 2017 | 1.211 | 1.211 | 1.211 | 0 | -0.06(-4.80%) | |
Mar 03, 2017 | 1.272 | 1.272 | 1.272 | 0 | +0.04(+3.59%) | |
Mar 02, 2017 | 1.232 | 1.232 | 1.228 | 1.228 | 836 | -0.04(-3.44%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.